Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Premier Finl Bncp (NQ: PFBI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 10.33 10.34 10.14 10.30 8,098 +0.06(+0.56%)
Mar 28, 2014 10.15 10.34 10.15 10.24 8,937 +0.17(+1.71%)
Mar 27, 2014 9.984 10.16 9.984 10.07 2,099 -0.09(-0.92%)
Mar 26, 2014 10.14 10.19 10.08 10.16 2,724 +0.18(+1.80%)
Mar 25, 2014 10.03 10.34 9.984 9.984 11,772 -0.19(-1.84%)
Mar 24, 2014 10.26 10.30 10.01 10.17 3,774 +0.16(+1.58%)
Mar 21, 2014 10.26 10.38 10.01 10.01 14,473 -0.33(-3.19%)
Mar 20, 2014 10.38 10.38 10.19 10.34 3,406 -0.02(-0.21%)
Mar 19, 2014 10.17 10.44 10.17 10.36 10,910 +0.13(+1.26%)
Mar 18, 2014 10.24 10.24 10.24 10.24 3,108 -0.04(-0.42%)
Mar 17, 2014 10.26 10.31 10.26 10.28 5,418 -0.02(-0.21%)
Mar 14, 2014 10.49 10.49 10.29 10.30 15,585 -0.22(-2.12%)
Mar 13, 2014 10.62 10.62 10.27 10.52 7,552 +0.21(+2.02%)
Mar 12, 2014 10.50 10.51 10.31 10.31 6,863 -0.05(-0.48%)
Mar 11, 2014 10.39 10.39 10.36 10.36 595 +0.06(+0.62%)
Mar 10, 2014 10.31 10.39 10.30 10.30 3,035 +0.01(+0.07%)
Mar 07, 2014 10.41 10.41 10.09 10.29 9,064 -0.02(-0.20%)
Mar 06, 2014 10.09 10.38 10.09 10.31 1,465 -0.03(-0.29%)
Mar 05, 2014 10.33 10.36 10.33 10.34 1,038 -0.02(-0.17%)
Mar 04, 2014 10.24 10.39 10.16 10.36 21,398 +0.20(+1.93%)
Mar 03, 2014 10.12 10.16 9.973 10.16 16,716 -0.23(-2.18%)
Feb 28, 2014 10.37 10.39 9.951 10.39 831 +0.47(+4.72%)
Feb 27, 2014 9.980 9.980 9.923 9.923 812 -0.04(-0.36%)
Feb 26, 2014 10.09 10.09 9.951 9.958 2,365 -0.10(-0.98%)
Feb 25, 2014 10.14 10.21 9.916 10.06 6,989 -0.08(-0.77%)
Feb 24, 2014 10.04 10.14 9.973 10.14 2,566 +0.10(+0.98%)
Feb 21, 2014 10.14 10.14 9.966 10.04 1,646 +0.22(+2.25%)
Feb 20, 2014 9.987 9.987 9.816 9.816 1,969 -0.19(-1.85%)
Feb 19, 2014 9.880 10.00 9.880 10.00 560 -0.02(-0.21%)
Feb 18, 2014 10.06 10.28 9.987 10.02 7,726 -0.19(-1.81%)
Feb 14, 2014 10.19 10.21 10.21 10.21 9,265 +0.09(+0.84%)
Feb 13, 2014 9.909 10.19 9.909 10.12 4,246 +0.24(+2.38%)
Feb 12, 2014 9.887 9.887 9.887 9.887 784 -0.16(-1.56%)
Feb 11, 2014 10.04 10.17 10.04 10.04 3,290 +0.01(+0.07%)
Feb 10, 2014 9.930 10.14 9.930 10.04 6,784 +0.04(+0.43%)
Feb 07, 2014 9.760 10.00 9.760 9.994 3,321 +0.04(+0.43%)
Feb 06, 2014 9.880 10.00 9.816 9.951 11,334 -0.04(-0.43%)
Feb 05, 2014 9.966 10.07 9.816 9.994 7,934 -0.03(-0.28%)
Feb 04, 2014 10.19 10.19 9.987 10.02 6,633 -0.14(-1.40%)
Feb 03, 2014 10.26 10.46 10.16 10.16 23,474 -0.08(-0.77%)
Jan 31, 2014 10.33 10.33 10.24 10.24 1,090 -0.06(-0.55%)
Jan 30, 2014 10.07 10.37 10.07 10.30 3,273 +0.01(+0.07%)
Jan 29, 2014 10.25 10.31 10.23 10.29 1,329 +0.17(+1.69%)
Jan 28, 2014 10.36 10.36 10.01 10.12 18,356 -0.01(-0.14%)
Jan 27, 2014 10.22 10.35 10.09 10.14 5,731 -0.20(-1.93%)
Jan 24, 2014 10.50 10.50 10.19 10.34 5,331 +0.13(+1.26%)
Jan 23, 2014 10.29 10.51 10.19 10.21 5,481 -0.06(-0.63%)
Jan 22, 2014 10.42 10.42 10.24 10.27 1,775 -0.09(-0.89%)
Jan 21, 2014 10.43 10.43 10.25 10.36 4,426 +0.00(+0.00%)
Jan 17, 2014 10.39 10.36 10.36 10.36 7,214 +0.12(+1.17%)
Jan 16, 2014 10.39 10.39 10.17 10.24 6,463 +0.02(+0.21%)
Jan 15, 2014 10.18 10.39 10.15 10.22 19,232 +0.04(+0.42%)
Jan 14, 2014 10.10 10.24 10.10 10.18 2,455 +0.04(+0.42%)
Jan 13, 2014 10.19 10.23 9.996 10.14 1,909 -0.04(-0.42%)
Jan 10, 2014 10.06 10.24 10.05 10.18 8,283 -0.00(-0.03%)
Jan 09, 2014 10.23 10.23 9.940 10.18 1,314 +0.11(+1.08%)
Jan 08, 2014 10.22 10.24 10.07 10.07 5,634 -0.07(-0.70%)
Jan 07, 2014 10.25 10.25 10.14 10.14 11,167 -0.01(-0.14%)
Jan 06, 2014 10.26 10.26 10.02 10.16 11,727 -0.06(-0.55%)
Jan 03, 2014 10.16 10.38 10.02 10.22 5,939 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.